시장 데이터를 불러오는 중
전체 종목
Innovator U.S. Equity Accelerated Plus ETF - July 과거 주가
Innovator U.S. Equity Accelerated Plus ETF - July · XTJL · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Innovator U.S. Equity Accelerated Plus ETF - July · XTJL · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩57,867 | ₩57,867 | ₩57,767 | ₩57,767 | -0.17% | 200 |
| 2026.10.08 | ₩57,693 | ₩57,706 | ₩57,468 | ₩57,505 | -0.33% | 3.1천 |
| 2026.10.07 | ₩57,720 | ₩57,720 | ₩57,572 | ₩57,673 | -0.08% | 6.8천 |
| 2026.10.06 | ₩57,787 | ₩57,787 | ₩57,787 | ₩57,787 | 0.00% | 100 |
| 2026.10.05 | ₩57,505 | ₩57,505 | ₩57,505 | ₩57,505 | 0.00% | 400 |
| 2026.10.02 | ₩57,197 | ₩57,358 | ₩57,197 | ₩57,245 | +0.08% | 2.1천 |
| 2026.10.01 | ₩56,969 | ₩56,974 | ₩56,969 | ₩56,974 | +0.01% | 400 |
| 2026.09.30 | ₩57,063 | ₩57,089 | ₩56,923 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩56,923 |
| -0.24% |
| 700 |
| 2026.09.29 | ₩56,868 | ₩57,009 | ₩56,868 | ₩56,932 | +0.11% | 900 |
|---|
| 2026.09.28 | ₩57,116 | ₩57,116 | ₩56,949 | ₩56,949 | -0.29% | 900 |
|---|
| 2026.09.25 | ₩57,291 | ₩57,291 | ₩57,217 | ₩57,261 | -0.05% | 2.4천 |
|---|
| 2026.09.24 | ₩57,022 | ₩57,022 | ₩57,022 | ₩57,022 | 0.00% | 100 |
|---|
| 2026.09.23 | ₩56,983 | ₩56,983 | ₩56,983 | ₩56,983 | 0.00% | 100 |
|---|
| 2026.09.22 | ₩57,197 | ₩57,281 | ₩57,197 | ₩57,281 | +0.15% | 300 |
|---|
| 2026.09.21 | ₩57,344 | ₩57,344 | ₩57,183 | ₩57,257 | -0.15% | 3.7천 |
|---|
| 2026.09.18 | ₩56,694 | ₩56,707 | ₩56,694 | ₩56,707 | +0.02% | 500 |
|---|
| 2026.09.17 | ₩56,553 | ₩56,692 | ₩56,540 | ₩56,692 | +0.25% | 2.6천 |
|---|
| 2026.09.16 | ₩56,172 | ₩56,172 | ₩56,172 | ₩56,172 | 0.00% | 100 |
|---|
| 2026.09.15 | ₩56,365 | ₩56,365 | ₩56,352 | ₩56,352 | -0.02% | 100 |
|---|
| 2026.09.14 | ₩56,535 | ₩56,535 | ₩56,535 | ₩56,535 | 0.00% | 100 |
|---|
| 2026.09.11 | ₩56,794 | ₩56,794 | ₩56,706 | ₩56,706 | -0.16% | 1.7천 |
|---|
| 2026.09.10 | ₩56,312 | ₩56,312 | ₩56,191 | ₩56,271 | -0.07% | 1.2만 |
|---|
| 2026.09.09 | ₩56,633 | ₩56,633 | ₩56,546 | ₩56,546 | -0.15% | 100 |
|---|
| 2026.09.08 | ₩56,727 | ₩56,730 | ₩56,727 | ₩56,730 | +0.00% | 300 |
|---|
| 2026.09.04 | ₩57,089 | ₩57,089 | ₩56,949 | ₩56,949 | -0.25% | 100 |
|---|
| 2026.09.03 | ₩56,881 | ₩57,089 | ₩56,767 | ₩57,089 | +0.37% | 700 |
|---|
| 2026.09.02 | ₩56,593 | ₩56,781 | ₩56,472 | ₩56,781 | +0.33% | 4.1천 |
|---|
| 2026.09.01 | ₩55,654 | ₩56,607 | ₩55,654 | ₩56,420 | +1.38% | 2.9천 |
|---|
| 2026.08.31 | ₩56,499 | ₩56,754 | ₩56,499 | ₩56,704 | +0.36% | 2.8천 |
|---|
| 2026.08.28 | ₩56,955 | ₩56,955 | ₩56,674 | ₩56,714 | -0.42% | 1.6만 |
|---|
| 2026.08.27 | ₩56,714 | ₩56,754 | ₩56,714 | ₩56,754 | +0.07% | 2.2천 |
|---|
| 2026.08.26 | ₩56,518 | ₩56,518 | ₩56,518 | ₩56,518 | 0.00% | 100 |
|---|
| 2026.08.25 | ₩56,486 | ₩56,486 | ₩56,466 | ₩56,466 | -0.04% | 100 |
|---|
| 2026.08.24 | ₩56,405 | ₩56,405 | ₩56,348 | ₩56,348 | -0.10% | 400 |
|---|
| 2026.08.21 | ₩56,452 | ₩56,452 | ₩56,452 | ₩56,452 | 0.00% | 100 |
|---|
| 2026.08.20 | ₩56,385 | ₩56,385 | ₩56,259 | ₩56,259 | -0.22% | 700 |
|---|
| 2026.08.19 | ₩56,526 | ₩56,607 | ₩56,472 | ₩56,515 | -0.02% | 1.9천 |
|---|
| 2026.08.18 | ₩56,392 | ₩56,438 | ₩56,379 | ₩56,438 | +0.08% | 1.8만 |
|---|
| 2026.08.17 | ₩56,620 | ₩56,620 | ₩56,620 | ₩56,620 | 0.00% | 500 |
|---|
| 2026.08.14 | ₩56,741 | ₩56,741 | ₩56,741 | ₩56,741 | 0.00% | 100 |
|---|
| 2026.08.13 | ₩56,915 | ₩56,915 | ₩56,788 | ₩56,788 | -0.22% | 3.9천 |
|---|
| 2026.08.12 | ₩56,674 | ₩56,700 | ₩56,596 | ₩56,596 | -0.14% | 4.1천 |
|---|
| 2026.08.11 | ₩56,700 | ₩56,700 | ₩56,493 | ₩56,493 | -0.37% | 1.5천 |
|---|
| 2026.08.10 | ₩56,727 | ₩56,727 | ₩56,499 | ₩56,568 | -0.28% | 6.4천 |
|---|
| 2026.08.07 | ₩56,553 | ₩56,674 | ₩56,533 | ₩56,674 | +0.21% | 1.7천 |
|---|
| 2026.08.06 | ₩56,405 | ₩56,553 | ₩56,405 | ₩56,439 | +0.06% | 7.3천 |
|---|
| 2026.08.05 | ₩56,560 | ₩56,593 | ₩56,499 | ₩56,502 | -0.10% | 11만 |
|---|
| 2026.08.04 | ₩56,070 | ₩56,448 | ₩56,070 | ₩56,448 | +0.67% | 2.8천 |
|---|
| 2026.08.03 | ₩55,829 | ₩55,862 | ₩55,829 | ₩55,862 | +0.06% | 100 |
|---|
| 2026.07.31 | ₩55,386 | ₩55,437 | ₩55,386 | ₩55,437 | +0.09% | 200 |
|---|
| 2026.07.30 | ₩55,019 | ₩55,019 | ₩55,019 | ₩55,019 | 0.00% | 100 |
|---|
| 2026.07.29 | ₩54,494 | ₩54,662 | ₩54,262 | ₩54,262 | -0.43% | 400 |
|---|
| 2026.07.28 | ₩54,850 | ₩55,017 | ₩54,850 | ₩54,972 | +0.22% | 1.2천 |
|---|
| 2026.07.27 | ₩54,756 | ₩54,816 | ₩54,756 | ₩54,816 | +0.11% | 300 |
|---|
| 2026.07.24 | ₩54,796 | ₩54,970 | ₩54,717 | ₩54,717 | -0.14% | 600 |
|---|
| 2026.07.23 | ₩54,622 | ₩54,642 | ₩54,622 | ₩54,642 | +0.04% | 100 |
|---|
| 2026.07.22 | ₩55,306 | ₩55,306 | ₩55,257 | ₩55,257 | -0.09% | 100 |
|---|
| 2026.07.21 | ₩55,172 | ₩55,292 | ₩55,172 | ₩55,292 | +0.22% | 200 |
|---|
| 2026.07.20 | ₩55,091 | ₩55,091 | ₩54,910 | ₩54,910 | -0.33% | 3천 |
|---|
| 2026.07.17 | ₩54,863 | ₩54,984 | ₩54,863 | ₩54,940 | +0.14% | 300 |
|---|
| 2026.07.16 | ₩55,426 | ₩55,426 | ₩55,253 | ₩55,253 | -0.31% | 400 |
|---|
| 2026.07.15 | ₩55,507 | ₩55,507 | ₩55,426 | ₩55,487 | -0.04% | 1.4천 |
|---|
| 2026.07.14 | ₩55,346 | ₩55,453 | ₩55,279 | ₩55,306 | -0.07% | 1.3천 |
|---|
| 2026.07.13 | ₩55,149 | ₩55,149 | ₩55,149 | ₩55,149 | 0.00% | 100 |
|---|
| 2026.07.10 | ₩55,440 | ₩55,460 | ₩55,400 | ₩55,460 | +0.04% | 500 |
|---|
| 2026.07.09 | ₩55,105 | ₩55,319 | ₩55,105 | ₩55,286 | +0.33% | 400 |
|---|
| 2026.07.08 | ₩54,836 | ₩54,968 | ₩54,836 | ₩54,968 | +0.24% | 100 |
|---|
| 2026.07.07 | ₩55,118 | ₩55,265 | ₩55,084 | ₩55,084 | -0.06% | 900 |
|---|
| 2026.07.06 | ₩55,105 | ₩55,260 | ₩55,105 | ₩55,260 | +0.28% | 1천 |
|---|
| 2026.07.02 | ₩55,131 | ₩55,131 | ₩54,911 | ₩54,911 | -0.40% | 800 |
|---|
| 2026.07.01 | ₩55,212 | ₩55,212 | ₩54,756 | ₩54,958 | -0.46% | 2.6천 |
|---|
| 2026.06.30 | ₩55,078 | ₩55,152 | ₩55,078 | ₩55,152 | +0.13% | 600 |
|---|
| 2026.06.29 | ₩55,064 | ₩55,145 | ₩55,064 | ₩55,145 | +0.15% | 100 |
|---|
| 2026.06.26 | ₩55,038 | ₩55,172 | ₩55,038 | ₩55,102 | +0.12% | 3.3천 |
|---|
| 2026.06.25 | ₩55,131 | ₩55,131 | ₩55,031 | ₩55,078 | -0.10% | 1천 |
|---|
| 2026.06.24 | ₩55,064 | ₩55,064 | ₩55,064 | ₩55,064 | 0.00% | 100 |
|---|
| 2026.06.23 | ₩55,024 | ₩55,064 | ₩55,024 | ₩55,064 | +0.07% | 600 |
|---|
| 2026.06.22 | ₩55,024 | ₩55,098 | ₩55,024 | ₩55,098 | +0.13% | 6천 |
|---|
| 2026.06.18 | ₩55,058 | ₩55,058 | ₩55,058 | ₩55,058 | 0.00% | 100 |
|---|
| 2026.06.17 | ₩54,997 | ₩54,997 | ₩54,997 | ₩54,997 | 0.00% | 100 |
|---|
| 2026.06.16 | ₩54,997 | ₩55,044 | ₩54,984 | ₩55,044 | +0.09% | 1.1만 |
|---|
| 2026.06.15 | ₩54,970 | ₩54,997 | ₩54,970 | ₩54,984 | +0.02% | 3.9천 |
|---|
| 2026.06.12 | ₩54,930 | ₩54,950 | ₩54,930 | ₩54,950 | +0.04% | 2.3천 |
|---|
| 2026.06.11 | ₩54,850 | ₩54,937 | ₩54,850 | ₩54,937 | +0.16% | 2.1천 |
|---|
| 2026.06.10 | ₩54,856 | ₩54,856 | ₩54,856 | ₩54,856 | 0.00% | 200 |
|---|
| 2026.06.09 | ₩54,903 | ₩54,903 | ₩54,903 | ₩54,903 | 0.00% | 600 |
|---|
| 2026.06.08 | ₩54,937 | ₩54,937 | ₩54,937 | ₩54,937 | 0.00% | 0 |
|---|
| 2026.06.05 | ₩54,917 | ₩54,917 | ₩54,863 | ₩54,877 | -0.07% | 1천 |
|---|
| 2026.06.04 | ₩54,903 | ₩54,950 | ₩54,903 | ₩54,950 | +0.09% | 700 |
|---|
| 2026.06.03 | ₩54,890 | ₩54,937 | ₩54,890 | ₩54,937 | +0.09% | 1천 |
|---|
| 2026.06.02 | ₩54,937 | ₩54,937 | ₩54,937 | ₩54,937 | 0.00% | 0 |
|---|
| 2026.06.01 | ₩54,675 | ₩54,930 | ₩49,365 | ₩54,930 | +0.47% | 6.3천 |
|---|
| 2026.05.29 | ₩54,877 | ₩54,901 | ₩54,863 | ₩54,901 | +0.04% | 2천 |
|---|
| 2026.05.28 | ₩54,595 | ₩54,903 | ₩54,595 | ₩54,903 | +0.56% | 2천 |
|---|
| 2026.05.27 | ₩54,823 | ₩54,856 | ₩54,810 | ₩54,856 | +0.06% | 7천 |
|---|
| 2026.05.26 | ₩54,823 | ₩54,870 | ₩54,823 | ₩54,870 | +0.09% | 200 |
|---|
| 2026.05.22 | ₩54,796 | ₩54,816 | ₩54,796 | ₩54,816 | +0.04% | 1.4만 |
|---|
| 2026.05.21 | ₩54,769 | ₩54,769 | ₩54,769 | ₩54,769 | 0.00% | 0 |
|---|
| 2026.05.20 | ₩54,662 | ₩54,696 | ₩54,649 | ₩54,696 | +0.06% | 20.8만 |
|---|
| 2026.05.19 | ₩54,677 | ₩54,677 | ₩54,677 | ₩54,677 | 0.00% | 100 |
|---|
| 2026.05.18 | ₩54,696 | ₩54,722 | ₩54,608 | ₩54,675 | -0.04% | 900 |
|---|
| 2026.05.15 | ₩54,568 | ₩54,655 | ₩54,568 | ₩54,655 | +0.16% | 1만 |
|---|
| 2026.05.14 | ₩54,628 | ₩54,709 | ₩54,628 | ₩54,709 | +0.15% | 600 |
|---|
| 2026.05.13 | ₩54,543 | ₩54,675 | ₩54,543 | ₩54,635 | +0.17% | 1.8천 |
|---|
| 2026.05.12 | ₩54,514 | ₩54,602 | ₩54,514 | ₩54,602 | +0.16% | 600 |
|---|
| 2026.05.11 | ₩54,555 | ₩54,602 | ₩54,541 | ₩54,602 | +0.09% | 6.5천 |
|---|
| 2026.05.08 | ₩54,501 | ₩54,622 | ₩54,501 | ₩54,575 | +0.14% | 8.1천 |
|---|
| 2026.05.07 | ₩54,488 | ₩54,568 | ₩54,461 | ₩54,514 | +0.05% | 1.9만 |
|---|
| 2026.05.06 | ₩54,501 | ₩54,514 | ₩54,435 | ₩54,514 | +0.02% | 6.6만 |
|---|
| 2026.05.05 | ₩54,401 | ₩54,401 | ₩54,401 | ₩54,401 | 0.00% | 100 |
|---|
| 2026.05.04 | ₩54,421 | ₩54,421 | ₩54,307 | ₩54,307 | -0.21% | 1.9천 |
|---|
| 2026.05.01 | ₩54,367 | ₩54,367 | ₩54,300 | ₩54,359 | -0.01% | 1.1천 |
|---|
| 2026.04.30 | ₩54,127 | ₩54,313 | ₩54,099 | ₩54,313 | +0.34% | 1.7천 |
|---|
| 2026.04.29 | ₩54,206 | ₩54,206 | ₩54,033 | ₩54,126 | -0.15% | 1.3천 |
|---|
| 2026.04.28 | ₩54,139 | ₩54,152 | ₩54,139 | ₩54,152 | +0.02% | 600 |
|---|
| 2026.04.27 | ₩54,045 | ₩54,159 | ₩54,045 | ₩54,159 | +0.21% | 900 |
|---|
| 2026.04.24 | ₩54,085 | ₩54,085 | ₩54,018 | ₩54,079 | -0.01% | 5.2천 |
|---|
| 2026.04.23 | ₩53,978 | ₩53,991 | ₩53,710 | ₩53,920 | -0.11% | 3.1만 |
|---|
| 2026.04.22 | ₩53,978 | ₩53,991 | ₩53,965 | ₩53,978 | 0.00% | 1만 |
|---|
| 2026.04.21 | ₩53,951 | ₩53,951 | ₩53,790 | ₩53,804 | -0.27% | 5만 |
|---|
| 2026.04.20 | ₩53,951 | ₩53,951 | ₩53,945 | ₩53,945 | -0.01% | 200 |
|---|
| 2026.04.17 | ₩53,978 | ₩54,008 | ₩53,951 | ₩54,008 | +0.05% | 3.8천 |
|---|
| 2026.04.16 | ₩53,737 | ₩53,857 | ₩53,737 | ₩53,857 | +0.22% | 1.4만 |
|---|
| 2026.04.15 | ₩53,710 | ₩53,851 | ₩53,672 | ₩53,784 | +0.14% | 17.7만 |
|---|
| 2026.04.14 | ₩53,670 | ₩53,710 | ₩53,562 | ₩53,692 | +0.04% | 2.9천 |
|---|
| 2026.04.13 | ₩53,254 | ₩53,463 | ₩53,254 | ₩53,463 | +0.39% | 6.7천 |
|---|
| 2026.04.10 | ₩53,308 | ₩53,308 | ₩53,173 | ₩53,177 | -0.24% | 1.7천 |
|---|
| 2026.04.09 | ₩52,986 | ₩53,281 | ₩52,986 | ₩53,281 | +0.56% | 9.4천 |
|---|
| 2026.04.08 | ₩53,026 | ₩53,026 | ₩52,892 | ₩52,999 | -0.05% | 6.6천 |
|---|
| 2026.04.07 | ₩51,792 | ₩51,970 | ₩51,765 | ₩51,970 | +0.34% | 9.6천 |
|---|
| 2026.04.06 | ₩51,926 | ₩52,114 | ₩51,913 | ₩52,007 | +0.15% | 2.7천 |
|---|
| 2026.04.02 | ₩51,724 | ₩51,819 | ₩51,724 | ₩51,819 | +0.18% | 200 |
|---|
| 2026.04.01 | ₩51,705 | ₩51,940 | ₩51,698 | ₩51,775 | +0.13% | 6.8천 |
|---|
| 2026.03.31 | ₩50,887 | ₩51,433 | ₩50,880 | ₩51,433 | +1.07% | 1.7천 |
|---|
| 2026.03.30 | ₩50,478 | ₩50,478 | ₩49,968 | ₩50,192 | -0.57% | 600 |
|---|
| 2026.03.27 | ₩50,652 | ₩50,652 | ₩50,273 | ₩50,273 | -0.75% | 400 |
|---|
| 2026.03.26 | ₩51,564 | ₩51,564 | ₩51,008 | ₩51,008 | -1.08% | 4.4천 |
|---|
| 2026.03.25 | ₩51,752 | ₩51,899 | ₩51,692 | ₩51,692 | -0.12% | 400 |
|---|
| 2026.03.24 | ₩51,336 | ₩51,698 | ₩51,336 | ₩51,474 | +0.27% | 1만 |
|---|
| 2026.03.23 | ₩51,819 | ₩51,920 | ₩51,658 | ₩51,693 | -0.24% | 1.7만 |
|---|
| 2026.03.20 | ₩51,497 | ₩51,497 | ₩50,981 | ₩51,045 | -0.88% | 4천 |
|---|
| 2026.03.19 | ₩51,584 | ₩51,792 | ₩51,497 | ₩51,720 | +0.26% | 8천 |
|---|
| 2026.03.18 | ₩52,047 | ₩52,047 | ₩51,757 | ₩51,757 | -0.56% | 700 |
|---|
| 2026.03.17 | ₩52,396 | ₩52,396 | ₩52,154 | ₩52,268 | -0.24% | 8.5천 |
|---|
| 2026.03.16 | ₩52,020 | ₩52,261 | ₩52,020 | ₩52,076 | +0.11% | 700 |
|---|
| 2026.03.13 | ₩52,007 | ₩52,007 | ₩51,579 | ₩51,579 | -0.82% | 2천 |
|---|
| 2026.03.12 | ₩51,879 | ₩51,952 | ₩51,776 | ₩51,776 | -0.20% | 800 |
|---|
| 2026.03.11 | ₩52,261 | ₩52,291 | ₩52,194 | ₩52,291 | +0.06% | 400 |
|---|
| 2026.03.10 | ₩52,460 | ₩52,460 | ₩52,275 | ₩52,315 | -0.28% | 7.3천 |
|---|
| 2026.03.09 | ₩52,020 | ₩52,325 | ₩52,020 | ₩52,325 | +0.59% | 300 |
|---|
| 2026.03.06 | ₩52,194 | ₩52,221 | ₩51,940 | ₩51,953 | -0.46% | 6.3천 |
|---|
| 2026.03.05 | ₩52,489 | ₩52,583 | ₩52,248 | ₩52,559 | +0.13% | 24.1만 |
|---|
| 2026.03.04 | ₩52,624 | ₩52,798 | ₩52,624 | ₩52,717 | +0.18% | 1만 |
|---|
| 2026.03.03 | ₩52,302 | ₩52,516 | ₩51,946 | ₩52,452 | +0.29% | 9.4만 |
|---|
| 2026.03.02 | ₩52,582 | ₩52,744 | ₩52,516 | ₩52,683 | +0.19% | 4.6천 |
|---|
| 2026.02.27 | ₩52,636 | ₩52,677 | ₩52,636 | ₩52,667 | +0.06% | 1.7천 |
|---|
| 2026.02.26 | ₩52,798 | ₩52,805 | ₩52,798 | ₩52,805 | +0.01% | 200 |
|---|
| 2026.02.25 | ₩52,852 | ₩52,899 | ₩52,758 | ₩52,899 | +0.09% | 700 |
|---|
| 2026.02.24 | ₩52,704 | ₩52,704 | ₩52,657 | ₩52,657 | -0.09% | 400 |
|---|
| 2026.02.23 | ₩52,469 | ₩52,516 | ₩52,381 | ₩52,381 | -0.17% | 2.1천 |
|---|
| 2026.02.20 | ₩52,675 | ₩52,675 | ₩52,675 | ₩52,675 | 0.00% | 100 |
|---|
| 2026.02.19 | ₩52,543 | ₩52,543 | ₩52,479 | ₩52,479 | -0.12% | 100 |
|---|
| 2026.02.18 | ₩52,607 | ₩52,607 | ₩52,607 | ₩52,607 | 0.00% | 100 |
|---|
| 2026.02.17 | ₩52,208 | ₩52,530 | ₩52,208 | ₩52,433 | +0.43% | 1.7천 |
|---|
| 2026.02.13 | ₩52,355 | ₩52,355 | ₩52,327 | ₩52,327 | -0.05% | 200 |
|---|
| 2026.02.12 | ₩52,570 | ₩52,570 | ₩52,307 | ₩52,307 | -0.50% | 1.9천 |
|---|
| 2026.02.11 | ₩52,744 | ₩52,744 | ₩52,734 | ₩52,734 | -0.02% | 200 |
|---|
| 2026.02.10 | ₩52,736 | ₩52,736 | ₩52,736 | ₩52,736 | 0.00% | 100 |
|---|
| 2026.02.09 | ₩52,764 | ₩52,771 | ₩52,731 | ₩52,768 | +0.01% | 400 |
|---|
| 2026.02.06 | ₩52,248 | ₩52,656 | ₩52,248 | ₩52,656 | +0.78% | 1.5만 |
|---|
| 2026.02.05 | ₩52,074 | ₩52,188 | ₩52,070 | ₩52,070 | -0.01% | 700 |
|---|
| 2026.02.04 | ₩52,557 | ₩52,583 | ₩52,434 | ₩52,434 | -0.23% | 2천 |
|---|
| 2026.02.03 | ₩52,751 | ₩52,751 | ₩52,382 | ₩52,527 | -0.42% | 3.6만 |
|---|
| 2026.02.02 | ₩52,825 | ₩52,825 | ₩52,728 | ₩52,728 | -0.18% | 2천 |
|---|
| 2026.01.30 | ₩52,553 | ₩52,553 | ₩52,553 | ₩52,553 | 0.00% | 100 |
|---|
| 2026.01.29 | ₩52,463 | ₩52,634 | ₩52,463 | ₩52,634 | +0.33% | 300 |
|---|
| 2026.01.28 | ₩52,583 | ₩52,688 | ₩52,583 | ₩52,688 | +0.20% | 900 |
|---|
| 2026.01.27 | ₩52,675 | ₩52,675 | ₩52,675 | ₩52,675 | 0.00% | 300 |
|---|
| 2026.01.26 | ₩52,650 | ₩52,650 | ₩52,637 | ₩52,637 | -0.03% | 600 |
|---|
| 2026.01.23 | ₩52,538 | ₩52,538 | ₩52,538 | ₩52,538 | 0.00% | 100 |
|---|
| 2026.01.22 | ₩52,463 | ₩52,530 | ₩52,436 | ₩52,530 | +0.13% | 3.1천 |
|---|
| 2026.01.21 | ₩52,260 | ₩52,362 | ₩52,260 | ₩52,362 | +0.20% | 2천 |
|---|
| 2026.01.20 | ₩52,174 | ₩52,181 | ₩51,981 | ₩51,981 | -0.37% | 300 |
|---|
| 2026.01.16 | ₩52,528 | ₩52,528 | ₩52,528 | ₩52,528 | 0.00% | 100 |
|---|
| 2026.01.15 | ₩52,503 | ₩52,503 | ₩52,503 | ₩52,503 | 0.00% | 100 |
|---|
| 2026.01.14 | ₩52,382 | ₩52,416 | ₩52,382 | ₩52,416 | +0.06% | 300 |
|---|
| 2026.01.13 | ₩52,503 | ₩52,510 | ₩52,503 | ₩52,510 | +0.01% | 200 |
|---|
| 2026.01.12 | ₩52,409 | ₩52,624 | ₩52,409 | ₩52,624 | +0.41% | 8.9천 |
|---|
| 2026.01.09 | ₩52,553 | ₩52,553 | ₩52,553 | ₩52,553 | 0.00% | 400 |
|---|
| 2026.01.08 | ₩52,284 | ₩52,416 | ₩52,284 | ₩52,402 | +0.23% | 900 |
|---|
| 2026.01.07 | ₩52,483 | ₩52,483 | ₩52,375 | ₩52,375 | -0.20% | 100 |
|---|
| 2026.01.06 | ₩52,429 | ₩52,489 | ₩52,422 | ₩52,443 | +0.03% | 2.1천 |
|---|
| 2026.01.05 | ₩52,355 | ₩52,355 | ₩52,298 | ₩52,298 | -0.11% | 200 |
|---|
| 2026.01.02 | ₩52,127 | ₩52,150 | ₩52,127 | ₩52,150 | +0.04% | 1.1만 |
|---|
| 2025.12.31 | ₩52,235 | ₩52,235 | ₩52,143 | ₩52,143 | -0.17% | 400 |
|---|
| 2025.12.30 | ₩52,261 | ₩52,325 | ₩52,261 | ₩52,325 | +0.12% | 600 |
|---|
| 2025.12.29 | ₩52,261 | ₩52,331 | ₩52,248 | ₩52,331 | +0.13% | 2천 |
|---|
| 2025.12.26 | ₩52,314 | ₩52,314 | ₩52,314 | ₩52,314 | 0.00% | 100 |
|---|
| 2025.12.24 | ₩52,248 | ₩52,308 | ₩52,248 | ₩52,308 | +0.12% | 100 |
|---|
| 2025.12.23 | ₩52,208 | ₩52,288 | ₩52,208 | ₩52,283 | +0.14% | 600 |
|---|
| 2025.12.22 | ₩52,080 | ₩52,217 | ₩52,080 | ₩52,217 | +0.26% | 900 |
|---|
| 2025.12.19 | ₩51,960 | ₩51,960 | ₩51,960 | ₩51,960 | 0.00% | 200 |
|---|
| 2025.12.18 | ₩51,832 | ₩51,832 | ₩51,685 | ₩51,696 | -0.26% | 900 |
|---|
| 2025.12.17 | ₩51,551 | ₩51,551 | ₩51,450 | ₩51,450 | -0.20% | 1.3천 |
|---|
| 2025.12.16 | ₩51,725 | ₩51,744 | ₩51,586 | ₩51,744 | +0.04% | 4.1천 |
|---|
| 2025.12.15 | ₩51,752 | ₩51,759 | ₩51,752 | ₩51,759 | +0.01% | 700 |
|---|
| 2025.12.12 | ₩51,859 | ₩51,859 | ₩51,671 | ₩51,745 | -0.22% | 5.3천 |
|---|
| 2025.12.11 | ₩51,920 | ₩51,920 | ₩51,917 | ₩51,917 | -0.01% | 400 |
|---|
| 2025.12.10 | ₩51,685 | ₩51,850 | ₩51,685 | ₩51,850 | +0.32% | 300 |
|---|
| 2025.12.09 | ₩51,658 | ₩51,732 | ₩51,645 | ₩51,657 | -0.00% | 1.3천 |
|---|
| 2025.12.08 | ₩51,685 | ₩51,698 | ₩51,634 | ₩51,641 | -0.09% | 1.5천 |
|---|
| 2025.12.05 | ₩51,698 | ₩51,826 | ₩51,671 | ₩51,713 | +0.03% | 4.7천 |
|---|
| 2025.12.04 | ₩51,667 | ₩51,667 | ₩51,667 | ₩51,667 | 0.00% | 100 |
|---|
| 2025.12.03 | ₩51,638 | ₩51,642 | ₩51,638 | ₩51,642 | +0.01% | 100 |
|---|
| 2025.12.02 | ₩51,527 | ₩51,547 | ₩51,527 | ₩51,547 | +0.04% | 300 |
|---|
| 2025.12.01 | ₩51,470 | ₩51,470 | ₩51,458 | ₩51,458 | -0.02% | 400 |
|---|
| 2025.11.28 | ₩51,497 | ₩51,533 | ₩51,457 | ₩51,533 | +0.07% | 600 |
|---|
| 2025.11.26 | ₩51,390 | ₩51,415 | ₩51,390 | ₩51,415 | +0.05% | 1.6만 |
|---|
| 2025.11.25 | ₩51,122 | ₩51,240 | ₩51,122 | ₩51,240 | +0.23% | 1.3천 |
|---|
| 2025.11.24 | ₩50,953 | ₩50,953 | ₩50,953 | ₩50,953 | 0.00% | 100 |
|---|
| 2025.11.21 | ₩50,183 | ₩50,518 | ₩50,183 | ₩50,381 | +0.40% | 3.7천 |
|---|
| 2025.11.20 | ₩50,464 | ₩50,464 | ₩50,085 | ₩50,085 | -0.75% | 400 |
|---|
| 2025.11.19 | ₩50,464 | ₩50,544 | ₩50,411 | ₩50,544 | +0.16% | 3천 |
|---|
| 2025.11.18 | ₩50,317 | ₩50,458 | ₩50,317 | ₩50,450 | +0.26% | 1.5천 |
|---|
| 2025.11.17 | ₩50,961 | ₩50,961 | ₩50,658 | ₩50,658 | -0.59% | 1.6천 |
|---|
| 2025.11.14 | ₩50,908 | ₩50,908 | ₩50,908 | ₩50,908 | 0.00% | 200 |
|---|
| 2025.11.13 | ₩51,215 | ₩51,215 | ₩50,856 | ₩50,856 | -0.70% | 400 |
|---|
| 2025.11.12 | ₩51,390 | ₩51,390 | ₩51,276 | ₩51,315 | -0.15% | 600 |
|---|
| 2025.11.11 | ₩51,437 | ₩51,437 | ₩51,189 | ₩51,291 | -0.28% | 200 |
|---|
| 2025.11.10 | ₩51,296 | ₩51,376 | ₩51,175 | ₩51,363 | +0.13% | 1천 |
|---|
| 2025.11.07 | ₩50,674 | ₩50,855 | ₩50,599 | ₩50,855 | +0.36% | 1.3천 |
|---|
| 2025.11.06 | ₩50,959 | ₩51,013 | ₩50,827 | ₩50,827 | -0.26% | 1.9천 |
|---|
| 2025.11.05 | ₩51,014 | ₩51,242 | ₩51,008 | ₩51,148 | +0.26% | 1.1만 |
|---|
| 2025.11.04 | ₩51,048 | ₩51,048 | ₩51,000 | ₩51,000 | -0.09% | 1.5천 |
|---|
| 2025.11.03 | ₩51,142 | ₩51,309 | ₩51,142 | ₩51,232 | +0.18% | 2.6천 |
|---|
| 2025.10.31 | ₩51,269 | ₩51,292 | ₩51,182 | ₩51,182 | -0.17% | 3.6천 |
|---|
| 2025.10.30 | ₩51,296 | ₩51,296 | ₩51,175 | ₩51,175 | -0.24% | 800 |
|---|
| 2025.10.29 | ₩51,430 | ₩51,430 | ₩51,350 | ₩51,356 | -0.14% | 4.6천 |
|---|
| 2025.10.28 | ₩51,457 | ₩51,457 | ₩51,403 | ₩51,423 | -0.07% | 2.1천 |
|---|
| 2025.10.27 | ₩51,363 | ₩51,484 | ₩51,363 | ₩51,484 | +0.23% | 500 |
|---|
| 2025.10.24 | ₩51,269 | ₩51,316 | ₩51,230 | ₩51,230 | -0.08% | 2.2천 |
|---|
| 2025.10.23 | ₩51,014 | ₩51,061 | ₩50,987 | ₩51,056 | +0.08% | 2.4천 |
|---|
| 2025.10.22 | ₩51,001 | ₩51,001 | ₩50,867 | ₩50,867 | -0.26% | 300 |
|---|
| 2025.10.21 | ₩50,987 | ₩51,038 | ₩50,987 | ₩51,038 | +0.10% | 200 |
|---|
| 2025.10.20 | ₩51,026 | ₩51,026 | ₩51,026 | ₩51,026 | 0.00% | 200 |
|---|
| 2025.10.17 | ₩50,424 | ₩50,652 | ₩50,424 | ₩50,652 | +0.45% | 300 |
|---|
| 2025.10.16 | ₩50,666 | ₩50,746 | ₩50,236 | ₩50,337 | -0.65% | 3.5천 |
|---|
| 2025.10.15 | ₩50,746 | ₩50,746 | ₩50,518 | ₩50,580 | -0.33% | 900 |
|---|
| 2025.10.14 | ₩50,525 | ₩50,612 | ₩50,523 | ₩50,523 | -0.00% | 600 |
|---|
| 2025.10.13 | ₩50,572 | ₩50,680 | ₩50,572 | ₩50,680 | +0.21% | 100 |
|---|
| 2025.10.10 | ₩50,894 | ₩50,907 | ₩50,077 | ₩50,077 | -1.60% | 900 |
|---|